KissMeData/020400/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190000	70342430	9060	9060	9060	9060	15
3	20230802	185900	70342430	9060	9060	9060	9060	0
4	20230802	185800	70342430	9060	9060	9060	9060	0
5	20230802	185700	70342430	9060	9060	9060	9060	0
6	20230802	185600	70342430	9060	9060	9060	9060	0
7	20230802	185500	70342430	9060	9060	9060	9060	0
8	20230802	185400	70342430	9060	9060	9060	9060	0
9	20230802	185300	70342430	9060	9060	9060	9060	0
10	20230802	185200	70342430	9060	9060	9060	9060	0
11	20230802	185100	70342430	9060	9060	9060	9060	0
12	20230802	185000	70342430	9060	9060	9060	9060	0
13	20230802	184900	70342430	9060	9060	9060	9060	0
14	20230802	184800	70342430	9060	9060	9060	9060	0
15	20230802	184700	70342430	9060	9060	9060	9060	0
16	20230802	184600	70342430	9060	9060	9060	9060	0
17	20230802	184500	70342430	9060	9060	9060	9060	0
18	20230802	184400	70342430	9060	9060	9060	9060	0
19	20230802	184300	70342430	9060	9060	9060	9060	0
20	20230802	184200	70342430	9060	9060	9060	9060	0
21	20230802	184100	70342430	9060	9060	9060	9060	0
22	20230802	184000	70342430	9060	9060	9060	9060	0
23	20230802	183900	70342430	9060	9060	9060	9060	0
24	20230802	183800	70342430	9060	9060	9060	9060	0
25	20230802	183700	70342430	9060	9060	9060	9060	0
26	20230802	183600	70342430	9060	9060	9060	9060	0
27	20230802	183500	70342430	9060	9060	9060	9060	0
28	20230802	183400	70342430	9060	9060	9060	9060	0
29	20230802	183300	70342430	9060	9060	9060	9060	0
30	20230802	183200	70342430	9060	9060	9060	9060	0
31	20230802	183100	70342430	9060	9060	9060	9060	0
32	20230802	183000	70342430	9060	9060	9060	9060	15
33	20230802	182900	70342430	9060	9060	9060	9060	0
34	20230802	182800	70342430	9060	9060	9060	9060	0
35	20230802	182700	70342430	9060	9060	9060	9060	0
36	20230802	182600	70342430	9060	9060	9060	9060	0
37	20230802	182500	70342430	9060	9060	9060	9060	0
38	20230802	182400	70342430	9060	9060	9060	9060	0
39	20230802	182300	70342430	9060	9060	9060	9060	0
40	20230802	182200	70342430	9060	9060	9060	9060	0
41	20230802	182100	70342430	9060	9060	9060	9060	0
42	20230802	182000	70342430	9060	9060	9060	9060	0
43	20230802	181900	70342430	9060	9060	9060	9060	0
44	20230802	181800	70342430	9060	9060	9060	9060	0
45	20230802	181700	70342430	9060	9060	9060	9060	0
46	20230802	181600	70342430	9060	9060	9060	9060	0
47	20230802	181500	70342430	9060	9060	9060	9060	0
48	20230802	181400	70342430	9060	9060	9060	9060	0
49	20230802	181300	70342430	9060	9060	9060	9060	0
50	20230802	181200	70342430	9060	9060	9060	9060	0
51	20230802	181100	70342430	9060	9060	9060	9060	0
52	20230802	181000	70342430	9060	9060	9060	9060	0
53	20230802	180900	70342430	9060	9060	9060	9060	0
54	20230802	180800	70342430	9060	9060	9060	9060	0
55	20230802	180700	70342430	9060	9060	9060	9060	0
56	20230802	180600	70342430	9060	9060	9060	9060	0
57	20230802	180500	70342430	9060	9060	9060	9060	0
58	20230802	180400	70342430	9060	9060	9060	9060	0
59	20230802	180300	70342430	9060	9060	9060	9060	0
60	20230802	180200	70342430	9060	9060	9060	9060	0
61	20230802	180100	70342430	9060	9060	9060	9060	0
62	20230802	180000	70342430	9060	9060	9060	9060	15
63	20230802	175900	70342430	9060	9060	9060	9060	0
64	20230802	175800	70342430	9060	9060	9060	9060	0
65	20230802	175700	70342430	9060	9060	9060	9060	0
66	20230802	175600	70342430	9060	9060	9060	9060	0
67	20230802	175500	70342430	9060	9060	9060	9060	0
68	20230802	175400	70342430	9060	9060	9060	9060	0
69	20230802	175300	70342430	9060	9060	9060	9060	0
70	20230802	175200	70342430	9060	9060	9060	9060	0
71	20230802	175100	70342430	9060	9060	9060	9060	0
72	20230802	175000	70342430	9060	9060	9060	9060	0
73	20230802	174900	70342430	9060	9060	9060	9060	0
74	20230802	174800	70342430	9060	9060	9060	9060	0
75	20230802	174700	70342430	9060	9060	9060	9060	0
76	20230802	174600	70342430	9060	9060	9060	9060	0
77	20230802	174500	70342430	9060	9060	9060	9060	0
78	20230802	174400	70342430	9060	9060	9060	9060	0
79	20230802	174300	70342430	9060	9060	9060	9060	0
80	20230802	174200	70342430	9060	9060	9060	9060	0
81	20230802	174100	70342430	9060	9060	9060	9060	0
82	20230802	174000	70342430	9060	9060	9060	9060	0
83	20230802	173900	70342430	9060	9060	9060	9060	0
84	20230802	173800	70342430	9060	9060	9060	9060	0
85	20230802	173700	70342430	9060	9060	9060	9060	0
86	20230802	173600	70342430	9060	9060	9060	9060	0
87	20230802	173500	70342430	9060	9060	9060	9060	0
88	20230802	173400	70342430	9060	9060	9060	9060	0
89	20230802	173300	70342430	9060	9060	9060	9060	0
90	20230802	173200	70342430	9060	9060	9060	9060	0
91	20230802	173100	70342430	9060	9060	9060	9060	0
92	20230802	173000	70342430	9060	9060	9060	9060	15
93	20230802	172900	70342430	9060	9060	9060	9060	0
94	20230802	172800	70342430	9060	9060	9060	9060	0
95	20230802	172700	70342430	9060	9060	9060	9060	0
96	20230802	172600	70342430	9060	9060	9060	9060	0
97	20230802	172500	70342430	9060	9060	9060	9060	0
98	20230802	172400	70342430	9060	9060	9060	9060	0
99	20230802	172300	70342430	9060	9060	9060	9060	0
100	20230802	172200	70342430	9060	9060	9060	9060	0
101	20230802	172100	70342430	9060	9060	9060	9060	0
102	20230802	172000	70342430	9060	9060	9060	9060	0
103	20230802	171900	70342430	9060	9060	9060	9060	0
104	20230802	171800	70342430	9060	9060	9060	9060	0
105	20230802	171700	70342430	9060	9060	9060	9060	0
106	20230802	171600	70342430	9060	9060	9060	9060	0
107	20230802	171500	70342430	9060	9060	9060	9060	0
108	20230802	171400	70342430	9060	9060	9060	9060	0
109	20230802	171300	70342430	9060	9060	9060	9060	0
110	20230802	171200	70342430	9060	9060	9060	9060	0
111	20230802	171100	70342430	9060	9060	9060	9060	0
112	20230802	171000	70342430	9060	9060	9060	9060	0
113	20230802	170900	70342430	9060	9060	9060	9060	0
114	20230802	170800	70342430	9060	9060	9060	9060	0
115	20230802	170700	70342430	9060	9060	9060	9060	0
116	20230802	170600	70342430	9060	9060	9060	9060	0
117	20230802	170500	70342430	9060	9060	9060	9060	0
118	20230802	170400	70342430	9060	9060	9060	9060	0
119	20230802	170300	70342430	9060	9060	9060	9060	0
120	20230802	170200	70342430	9060	9060	9060	9060	0
121	20230802	170100	70342430	9060	9060	9060	9060	0
122	20230802	170000	70342430	9060	9060	9060	9060	15
123	20230802	165900	70342430	9060	9060	9060	9060	0
124	20230802	165800	70342430	9060	9060	9060	9060	0
125	20230802	165700	70342430	9060	9060	9060	9060	0
126	20230802	165600	70342430	9060	9060	9060	9060	0
127	20230802	165500	70342430	9060	9060	9060	9060	0
128	20230802	165400	70342430	9060	9060	9060	9060	0
129	20230802	165300	70342430	9060	9060	9060	9060	0
130	20230802	165200	70342430	9060	9060	9060	9060	0
131	20230802	165100	70342430	9060	9060	9060	9060	0
132	20230802	165000	70342430	9060	9060	9060	9060	0
133	20230802	164900	70342430	9060	9060	9060	9060	0
134	20230802	164800	70342430	9060	9060	9060	9060	0
135	20230802	164700	70342430	9060	9060	9060	9060	0
136	20230802	164600	70342430	9060	9060	9060	9060	0
137	20230802	164500	70342430	9060	9060	9060	9060	0
138	20230802	164400	70342430	9060	9060	9060	9060	0
139	20230802	164300	70342430	9060	9060	9060	9060	0
140	20230802	164200	70342430	9060	9060	9060	9060	0
141	20230802	164100	70342430	9060	9060	9060	9060	0
142	20230802	164000	70342430	9060	9060	9060	9060	0
143	20230802	163900	70342430	9060	9060	9060	9060	0
144	20230802	163800	70342430	9060	9060	9060	9060	0
145	20230802	163700	70342430	9060	9060	9060	9060	0
146	20230802	163600	70342430	9060	9060	9060	9060	0
147	20230802	163500	70342430	9060	9060	9060	9060	0
148	20230802	163400	70342430	9060	9060	9060	9060	0
149	20230802	163300	70342430	9060	9060	9060	9060	0
150	20230802	163200	70342430	9060	9060	9060	9060	0
151	20230802	163100	70342430	9060	9060	9060	9060	0
152	20230802	163000	70342430	9060	9060	9060	9060	15
153	20230802	162900	70342430	9060	9060	9060	9060	0
154	20230802	162800	70342430	9060	9060	9060	9060	0
155	20230802	162700	70342430	9060	9060	9060	9060	0
156	20230802	162600	70342430	9060	9060	9060	9060	0
157	20230802	162500	70342430	9060	9060	9060	9060	0
158	20230802	162400	70342430	9060	9060	9060	9060	0
159	20230802	162300	70342430	9060	9060	9060	9060	0
160	20230802	162200	70342430	9060	9060	9060	9060	0
161	20230802	162100	70342430	9060	9060	9060	9060	0
162	20230802	162000	70342430	9060	9060	9060	9060	0
163	20230802	161900	70342430	9060	9060	9060	9060	0
164	20230802	161800	70342430	9060	9060	9060	9060	0
165	20230802	161700	70342430	9060	9060	9060	9060	0
166	20230802	161600	70342430	9060	9060	9060	9060	0
167	20230802	161500	70342430	9060	9060	9060	9060	0
168	20230802	161400	70342430	9060	9060	9060	9060	0
169	20230802	161300	70342430	9060	9060	9060	9060	0
170	20230802	161200	70342430	9060	9060	9060	9060	0
171	20230802	161100	70342430	9060	9060	9060	9060	0
172	20230802	161000	70342430	9060	9060	9060	9060	0
173	20230802	160900	70342430	9060	9060	9060	9060	0
174	20230802	160800	70342430	9060	9060	9060	9060	0
175	20230802	160700	70342430	9060	9060	9060	9060	0
176	20230802	160600	70342430	9060	9060	9060	9060	0
177	20230802	160500	70342430	9060	9060	9060	9060	0
178	20230802	160400	70342430	9060	9060	9060	9060	0
179	20230802	160300	70342430	9060	9060	9060	9060	0
180	20230802	160200	70342430	9060	9060	9060	9060	0
181	20230802	160100	70342430	9060	9060	9060	9060	0
182	20230802	160000	70342430	9060	9060	9060	9060	15
183	20230802	155900	70342430	9060	9060	9060	9060	0
184	20230802	155800	70342430	9060	9060	9060	9060	0
185	20230802	155700	70342430	9060	9060	9060	9060	0
186	20230802	155600	70342430	9060	9060	9060	9060	0
187	20230802	155500	70342430	9060	9060	9060	9060	0
188	20230802	155400	70342430	9060	9060	9060	9060	0
189	20230802	155300	70342430	9060	9060	9060	9060	0
190	20230802	155200	70342430	9060	9060	9060	9060	0
191	20230802	155100	70342430	9060	9060	9060	9060	0
192	20230802	155000	70342430	9060	9060	9060	9060	0
193	20230802	154900	70342430	9060	9060	9060	9060	0
194	20230802	154800	70342430	9060	9060	9060	9060	0
195	20230802	154700	70342430	9060	9060	9060	9060	0
196	20230802	154600	70342430	9060	9060	9060	9060	0
197	20230802	154500	70342430	9060	9060	9060	9060	0
198	20230802	154400	70342430	9060	9060	9060	9060	0
199	20230802	154300	70342430	9060	9060	9060	9060	0
200	20230802	154200	70342430	9060	9060	9060	9060	0
201	20230802	154100	70342430	9060	9060	9060	9060	0
202	20230802	154000	70342430	9060	9060	9060	9060	0
203	20230802	153900	70342430	9060	9060	9060	9060	0
204	20230802	153800	70342430	9060	9060	9060	9060	0
205	20230802	153700	70342430	9060	9060	9060	9060	0
206	20230802	153600	70342430	9060	9060	9060	9060	0
207	20230802	153500	70342430	9060	9060	9060	9060	0
208	20230802	153400	70342430	9060	9060	9060	9060	0
209	20230802	153300	70342430	9060	9060	9060	9060	0
210	20230802	153200	70342430	9060	9060	9060	9060	0
211	20230802	153100	70342430	9060	9060	9060	9060	0
212	20230802	153000	70342430	9060	9060	9060	9060	30
213	20230802	152900	70206530	9060	9060	9060	9060	0
214	20230802	152800	70206530	9060	9060	9060	9060	0
215	20230802	152700	70206530	9060	9060	9060	9060	0
216	20230802	152600	70206530	9060	9060	9060	9060	0
217	20230802	152500	70206530	9060	9060	9060	9060	0
218	20230802	152400	70206530	9060	9060	9060	9060	0
219	20230802	152300	70206530	9060	9060	9060	9060	0
220	20230802	152200	70206530	9060	9060	9060	9060	0
221	20230802	152100	70206530	9060	9060	9060	9060	0
222	20230802	152000	70206530	9060	9060	9060	9060	0
223	20230802	151900	70206530	9060	9060	9060	9060	0
224	20230802	151800	70206530	9060	9060	9060	9060	73
225	20230802	151700	69545150	9060	9060	9060	9060	102
226	20230802	151600	68621030	9050	9050	9050	9050	60
227	20230802	151500	68078030	9050	9050	9050	9050	0
228	20230802	151400	68078030	9050	9050	9050	9050	0
229	20230802	151300	68078030	9050	9050	9050	9050	0
230	20230802	151200	68078030	9050	9050	9050	9050	0
231	20230802	151100	68078030	9050	9050	9050	9050	0
232	20230802	151000	68078030	9050	9050	9050	9050	0
233	20230802	150900	68078030	9050	9050	9050	9050	0
234	20230802	150800	68078030	9050	9050	9050	9050	0
235	20230802	150700	68078030	9050	9050	9050	9050	0
236	20230802	150600	68078030	9050	9050	9050	9050	0
237	20230802	150500	68078030	9050	9050	9050	9050	0
238	20230802	150400	68078030	9050	9050	9050	9050	0
239	20230802	150300	68078030	9050	9050	9050	9050	695
240	20230802	150200	61788280	9060	9060	9060	9060	0
241	20230802	150100	61788280	9060	9060	9060	9060	42
242	20230802	150000	61407760	9050	9050	9050	9050	0
243	20230802	145900	61407760	9050	9050	9050	9050	0
244	20230802	145800	61407760	9050	9050	9050	9050	0
245	20230802	145700	61407760	9050	9050	9050	9050	0
246	20230802	145600	61407760	9050	9050	9050	9050	40
247	20230802	145500	61045760	9060	9060	9060	9060	0
248	20230802	145400	61045760	9060	9060	9060	9060	0
249	20230802	145300	61045760	9060	9060	9060	9060	0
250	20230802	145200	61045760	9060	9060	9060	9060	1
251	20230802	145100	61036700	9050	9050	9050	9050	0
252	20230802	145000	61036700	9050	9050	9050	9050	10
253	20230802	144900	60946200	9060	9060	9060	9060	0
254	20230802	144800	60946200	9060	9060	9060	9060	270
255	20230802	144700	58500000	9060	9060	9060	9060	0
256	20230802	144600	58500000	9060	9060	9060	9060	10
257	20230802	144500	58409400	9060	9060	9060	9060	0
258	20230802	144400	58409400	9060	9060	9060	9060	0
259	20230802	144300	58409400	9060	9060	9060	9060	10
260	20230802	144200	58318800	9060	9060	9060	9060	19
261	20230802	144100	58146660	9060	9060	9060	9060	0
262	20230802	144000	58146660	9060	9060	9060	9060	0
263	20230802	143900	58146660	9060	9060	9060	9060	0
264	20230802	143800	58146660	9060	9060	9060	9060	26
265	20230802	143700	57911100	9060	9060	9060	9060	0
266	20230802	143600	57911100	9060	9070	9070	9060	11
267	20230802	143500	57811420	9080	9080	9080	9080	0
268	20230802	143400	57811420	9080	9080	9080	9080	0
269	20230802	143300	57811420	9080	9080	9080	9080	0
270	20230802	143200	57811420	9080	9080	9080	9080	0
271	20230802	143100	57811420	9080	9080	9080	9080	33
272	20230802	143000	57511780	9080	9080	9080	9080	0
273	20230802	142900	57511780	9080	9080	9080	9080	0
274	20230802	142800	57511780	9080	9080	9080	9080	0
275	20230802	142700	57511780	9080	9080	9080	9080	0
276	20230802	142600	57511780	9080	9080	9080	9080	0
277	20230802	142500	57511780	9080	9080	9080	9080	22
278	20230802	142400	57312020	9070	9070	9070	9070	0
279	20230802	142300	57312020	9070	9070	9070	9070	0
280	20230802	142200	57312020	9070	9070	9070	9070	0
281	20230802	142100	57312020	9070	9070	9070	9070	0
282	20230802	142000	57312020	9070	9070	9070	9070	23
283	20230802	141900	57103410	9070	9070	9070	9070	4
284	20230802	141800	57067130	9070	9070	9070	9070	1
285	20230802	141700	57058060	9060	9060	9060	9060	0
286	20230802	141600	57058060	9060	9060	9060	9060	10
287	20230802	141500	56967460	9060	9060	9060	9060	0
288	20230802	141400	56967460	9060	9060	9060	9060	0
289	20230802	141300	56967460	9060	9060	9060	9060	0
290	20230802	141200	56967460	9060	9060	9060	9060	0
291	20230802	141100	56967460	9060	9060	9060	9060	11
292	20230802	141000	56867800	9060	9060	9060	9060	105
293	20230802	140900	55916500	9060	9060	9060	9060	11
294	20230802	140800	55816840	9060	9060	9060	9060	0
295	20230802	140700	55816840	9060	9060	9060	9060	0
296	20230802	140600	55816840	9060	9060	9060	9060	0
297	20230802	140500	55816840	9060	9060	9060	9060	0
298	20230802	140400	55816840	9060	9060	9060	9060	0
299	20230802	140300	55816840	9060	9060	9060	9060	0
300	20230802	140200	55816840	9060	9060	9060	9060	0
301	20230802	140100	55816840	9060	9060	9060	9060	11
302	20230802	140000	55717180	9070	9070	9070	9070	4
303	20230802	135900	55680900	9070	9060	9070	9060	30
304	20230802	135800	55409000	9070	9070	9070	9070	0
305	20230802	135700	55409000	9070	9070	9070	9070	1
306	20230802	135600	55399930	9060	9060	9060	9060	0
307	20230802	135500	55399930	9060	9060	9060	9060	0
308	20230802	135400	55399930	9060	9060	9060	9060	0
309	20230802	135300	55399930	9060	9060	9060	9060	0
310	20230802	135200	55399930	9060	9060	9060	9060	0
311	20230802	135100	55399930	9060	9060	9060	9060	0
312	20230802	135000	55399930	9060	9060	9060	9060	0
313	20230802	134900	55399930	9060	9060	9060	9060	0
314	20230802	134800	55399930	9060	9060	9060	9060	0
315	20230802	134700	55399930	9060	9060	9060	9060	0
316	20230802	134600	55399930	9060	9060	9060	9060	10
317	20230802	134500	55309330	9060	9060	9060	9060	46
318	20230802	134400	54892570	9050	9050	9050	9050	0
319	20230802	134300	54892570	9050	9050	9050	9050	10
320	20230802	134200	54802070	9050	9050	9050	9050	1
321	20230802	134100	54793020	9050	9050	9050	9050	12
322	20230802	134000	54684420	9050	9050	9050	9050	52
323	20230802	133900	54213820	9050	9050	9050	9050	3
324	20230802	133800	54186670	9050	9050	9050	9050	3
325	20230802	133700	54159520	9050	9050	9050	9050	84
326	20230802	133600	53399320	9050	9050	9050	9050	10
327	20230802	133500	53308820	9050	9050	9050	9050	0
328	20230802	133400	53308820	9050	9050	9050	9050	0
329	20230802	133300	53308820	9050	9050	9050	9050	10
330	20230802	133200	53218320	9060	9060	9060	9060	0
331	20230802	133100	53218320	9060	9060	9060	9060	0
332	20230802	133000	53218320	9060	9060	9060	9060	9
333	20230802	132900	53136780	9060	9060	9060	9060	2
334	20230802	132800	53118660	9050	9050	9050	9050	10
335	20230802	132700	53028160	9050	9050	9050	9050	0
336	20230802	132600	53028160	9050	9050	9050	9050	25
337	20230802	132500	52801910	9050	9050	9050	9050	0
338	20230802	132400	52801910	9050	9050	9050	9050	0
339	20230802	132300	52801910	9050	9050	9050	9050	0
340	20230802	132200	52801910	9050	9050	9050	9050	0
341	20230802	132100	52801910	9050	9050	9050	9050	10
342	20230802	132000	52711410	9050	9050	9050	9050	0
343	20230802	131900	52711410	9050	9050	9050	9050	0
344	20230802	131800	52711410	9050	9050	9050	9050	0
345	20230802	131700	52711410	9050	9050	9050	9050	0
346	20230802	131600	52711410	9050	9050	9050	9050	10
347	20230802	131500	52620910	9070	9070	9070	9070	0
348	20230802	131400	52620910	9070	9070	9070	9070	0
349	20230802	131300	52620910	9070	9070	9070	9070	0
350	20230802	131200	52620910	9070	9070	9070	9070	0
351	20230802	131100	52620910	9070	9070	9070	9070	0
352	20230802	131000	52620910	9070	9070	9070	9070	0
353	20230802	130900	52620910	9070	9070	9070	9070	0
354	20230802	130800	52620910	9070	9070	9070	9070	0
355	20230802	130700	52620910	9070	9070	9070	9070	0
356	20230802	130600	52620910	9070	9070	9070	9070	8
357	20230802	130500	52548350	9070	9070	9070	9070	100
358	20230802	130400	51641350	9070	9070	9070	9070	32
359	20230802	130300	51351110	9070	9070	9070	9070	61
360	20230802	130200	50797840	9070	9070	9070	9070	0
361	20230802	130100	50797840	9070	9070	9070	9070	11
362	20230802	130000	50698070	9080	9080	9080	9080	6
363	20230802	125900	50643590	9080	9070	9080	9070	24
364	20230802	125800	50425790	9080	9080	9080	9080	720
365	20230802	125700	43888190	9080	9080	9080	9080	0
366	20230802	125600	43888190	9080	9080	9080	9080	10
367	20230802	125500	43797390	9080	9080	9080	9080	0
368	20230802	125400	43797390	9080	9080	9080	9080	0
369	20230802	125300	43797390	9080	9080	9080	9080	0
370	20230802	125200	43797390	9080	9080	9080	9080	0
371	20230802	125100	43797390	9080	9080	9080	9080	510
372	20230802	125000	39166590	9080	9080	9080	9080	0
373	20230802	124900	39166590	9080	9080	9080	9080	141
374	20230802	124800	37886310	9080	9080	9080	9080	0
375	20230802	124700	37886310	9080	9080	9080	9080	0
376	20230802	124600	37886310	9080	9080	9080	9080	10
377	20230802	124500	37795510	9080	9080	9080	9080	0
378	20230802	124400	37795510	9080	9080	9080	9080	0
379	20230802	124300	37795510	9080	9080	9080	9080	10
380	20230802	124200	37704710	9080	9080	9080	9080	0
381	20230802	124100	37704710	9080	9080	9080	9080	0
382	20230802	124000	37704710	9080	9080	9080	9080	0
383	20230802	123900	37704710	9080	9080	9080	9080	0
384	20230802	123800	37704710	9080	9080	9080	9080	0
385	20230802	123700	37704710	9080	9080	9080	9080	0
386	20230802	123600	37704710	9080	9080	9080	9080	10
387	20230802	123500	37613910	9090	9090	9090	9090	1
388	20230802	123400	37604820	9080	9080	9080	9080	30
389	20230802	123300	37332420	9090	9090	9090	9090	0
390	20230802	123200	37332420	9090	9090	9090	9090	0
391	20230802	123100	37332420	9090	9090	9090	9090	0
392	20230802	123000	37332420	9090	9090	9090	9090	0
393	20230802	122900	37332420	9090	9090	9090	9090	0
394	20230802	122800	37332420	9090	9090	9090	9090	0
395	20230802	122700	37332420	9090	9090	9090	9090	4
396	20230802	122600	37296060	9080	9080	9080	9080	0
397	20230802	122500	37296060	9080	9080	9080	9080	0
398	20230802	122400	37296060	9080	9080	9080	9080	0
399	20230802	122300	37296060	9080	9080	9080	9080	0
400	20230802	122200	37296060	9080	9080	9080	9080	0
401	20230802	122100	37296060	9080	9080	9080	9080	0
402	20230802	122000	37296060	9080	9080	9080	9080	0
403	20230802	121900	37296060	9080	9080	9080	9080	0
404	20230802	121800	37296060	9080	9080	9080	9080	0
405	20230802	121700	37296060	9080	9080	9080	9080	11
406	20230802	121600	37196180	9080	9080	9080	9080	0
407	20230802	121500	37196180	9080	9080	9080	9080	0
408	20230802	121400	37196180	9080	9080	9080	9080	0
409	20230802	121300	37196180	9080	9080	9080	9080	0
410	20230802	121200	37196180	9080	9080	9080	9080	0
411	20230802	121100	37196180	9080	9090	9090	9080	815
412	20230802	121000	29795800	9090	9090	9090	9090	0
413	20230802	120900	29795800	9090	9090	9090	9090	0
414	20230802	120800	29795800	9090	9090	9090	9090	0
415	20230802	120700	29795800	9090	9090	9090	9090	10
416	20230802	120600	29704900	9080	9080	9080	9080	0
417	20230802	120500	29704900	9080	9080	9080	9080	0
418	20230802	120400	29704900	9080	9080	9080	9080	0
419	20230802	120300	29704900	9080	9080	9080	9080	0
420	20230802	120200	29704900	9080	9080	9080	9080	0
421	20230802	120100	29704900	9080	9080	9080	9080	0
422	20230802	120000	29704900	9080	9080	9080	9080	1
423	20230802	115900	29695820	9080	9080	9080	9080	0
424	20230802	115800	29695820	9080	9080	9080	9080	0
425	20230802	115700	29695820	9080	9080	9080	9080	0
426	20230802	115600	29695820	9080	9080	9080	9080	0
427	20230802	115500	29695820	9080	9080	9080	9080	0
428	20230802	115400	29695820	9080	9080	9080	9080	0
429	20230802	115300	29695820	9080	9080	9080	9080	0
430	20230802	115200	29695820	9080	9080	9080	9080	0
431	20230802	115100	29695820	9080	9080	9080	9080	0
432	20230802	115000	29695820	9080	9080	9080	9080	63
433	20230802	114900	29123780	9080	9080	9080	9080	1
434	20230802	114800	29114700	9080	9090	9090	9080	31
435	20230802	114700	28832920	9090	9090	9090	9090	0
436	20230802	114600	28832920	9090	9090	9090	9090	0
437	20230802	114500	28832920	9090	9100	9100	9090	500
438	20230802	114400	24287910	9100	9100	9100	9100	0
439	20230802	114300	24287910	9100	9100	9100	9100	3
440	20230802	114200	24260610	9100	9100	9100	9100	192
441	20230802	114100	22513410	9100	9100	9100	9100	13
442	20230802	114000	22395110	9100	9100	9100	9100	2
443	20230802	113900	22376910	9090	9100	9100	9090	76
444	20230802	113800	21685700	9100	9100	9100	9100	0
445	20230802	113700	21685700	9100	9100	9100	9100	0
446	20230802	113600	21685700	9100	9100	9100	9100	10
447	20230802	113500	21594700	9100	9100	9100	9100	1
448	20230802	113400	21585600	9100	9100	9100	9100	11
449	20230802	113300	21485500	9100	9100	9100	9100	29
450	20230802	113200	21221600	9100	9100	9100	9100	0
451	20230802	113100	21221600	9100	9100	9100	9100	0
452	20230802	113000	21221600	9100	9100	9100	9100	0
453	20230802	112900	21221600	9100	9100	9100	9100	0
454	20230802	112800	21221600	9100	9100	9100	9100	2
455	20230802	112700	21203400	9100	9100	9100	9100	47
456	20230802	112600	20775700	9100	9100	9110	9100	30
457	20230802	112500	20502600	9110	9110	9110	9110	171
458	20230802	112400	18944790	9110	9110	9110	9110	0
459	20230802	112300	18944790	9110	9110	9110	9110	0
460	20230802	112200	18944790	9110	9110	9110	9110	0
461	20230802	112100	18944790	9110	9110	9110	9110	10
462	20230802	112000	18853690	9110	9110	9110	9110	0
463	20230802	111900	18853690	9110	9110	9110	9110	0
464	20230802	111800	18853690	9110	9110	9110	9110	0
465	20230802	111700	18853690	9110	9110	9110	9110	0
466	20230802	111600	18853690	9110	9110	9110	9110	11
467	20230802	111500	18753480	9110	9110	9110	9110	11
468	20230802	111400	18653270	9110	9110	9110	9110	22
469	20230802	111300	18452850	9110	9110	9110	9110	0
470	20230802	111200	18452850	9110	9110	9110	9110	100
471	20230802	111100	17541850	9110	9110	9110	9110	0
472	20230802	111000	17541850	9110	9110	9110	9110	0
473	20230802	110900	17541850	9110	9110	9110	9110	0
474	20230802	110800	17541850	9110	9110	9110	9110	0
475	20230802	110700	17541850	9110	9110	9110	9110	0
476	20230802	110600	17541850	9110	9110	9110	9110	0
477	20230802	110500	17541850	9110	9110	9110	9110	0
478	20230802	110400	17541850	9110	9110	9110	9110	0
479	20230802	110300	17541850	9110	9110	9110	9110	203
480	20230802	110200	15692520	9110	9110	9110	9110	0
481	20230802	110100	15692520	9110	9110	9110	9110	11
482	20230802	110000	15592310	9120	9120	9120	9120	0
483	20230802	105900	15592310	9120	9120	9120	9120	0
484	20230802	105800	15592310	9120	9120	9120	9120	0
485	20230802	105700	15592310	9120	9120	9120	9120	0
486	20230802	105600	15592310	9120	9120	9120	9120	0
487	20230802	105500	15592310	9120	9120	9120	9120	11
488	20230802	105400	15491990	9130	9130	9130	9130	1
489	20230802	105300	15482860	9140	9140	9140	9140	0
490	20230802	105200	15482860	9140	9140	9140	9140	0
491	20230802	105100	15482860	9140	9140	9140	9140	0
492	20230802	105000	15482860	9140	9140	9140	9140	0
493	20230802	104900	15482860	9140	9140	9140	9140	0
494	20230802	104800	15482860	9140	9140	9140	9140	0
495	20230802	104700	15482860	9140	9140	9140	9140	21
496	20230802	104600	15290920	9140	9140	9140	9140	0
497	20230802	104500	15290920	9140	9140	9140	9140	0
498	20230802	104400	15290920	9140	9140	9140	9140	0
499	20230802	104300	15290920	9140	9140	9140	9140	0
500	20230802	104200	15290920	9140	9140	9140	9140	0
501	20230802	104100	15290920	9140	9140	9140	9140	0
502	20230802	104000	15290920	9140	9140	9140	9140	0
503	20230802	103900	15290920	9140	9140	9140	9140	0
504	20230802	103800	15290920	9140	9140	9140	9140	0
505	20230802	103700	15290920	9140	9140	9140	9140	0
506	20230802	103600	15290920	9140	9140	9140	9140	0
507	20230802	103500	15290920	9140	9140	9140	9140	0
508	20230802	103400	15290920	9140	9140	9140	9140	0
509	20230802	103300	15290920	9140	9140	9140	9140	4
510	20230802	103200	15254360	9150	9150	9150	9150	0
511	20230802	103100	15254360	9150	9150	9150	9150	2
512	20230802	103000	15236060	9140	9140	9140	9140	0
513	20230802	102900	15236060	9140	9140	9140	9140	0
514	20230802	102800	15236060	9140	9140	9140	9140	0
515	20230802	102700	15236060	9140	9140	9140	9140	0
516	20230802	102600	15236060	9140	9140	9140	9140	0
517	20230802	102500	15236060	9140	9140	9140	9140	0
518	20230802	102400	15236060	9140	9140	9140	9140	0
519	20230802	102300	15236060	9140	9140	9140	9140	0
520	20230802	102200	15236060	9140	9140	9140	9140	0
521	20230802	102100	15236060	9140	9140	9140	9140	8
522	20230802	102000	15162940	9140	9140	9140	9140	0
523	20230802	101900	15162940	9140	9140	9140	9140	0
524	20230802	101800	15162940	9140	9140	9140	9140	1
525	20230802	101700	15153800	9140	9140	9140	9140	0
526	20230802	101600	15153800	9140	9140	9140	9140	0
527	20230802	101500	15153800	9140	9140	9140	9140	0
528	20230802	101400	15153800	9140	9140	9140	9140	0
529	20230802	101300	15153800	9140	9140	9140	9140	1
530	20230802	101200	15144660	9120	9120	9120	9120	0
531	20230802	101100	15144660	9120	9120	9120	9120	0
532	20230802	101000	15144660	9120	9120	9120	9120	0
533	20230802	100900	15144660	9120	9120	9120	9120	0
534	20230802	100800	15144660	9120	9120	9120	9120	11
535	20230802	100700	15044340	9140	9140	9140	9140	0
536	20230802	100600	15044340	9140	9140	9140	9140	3
537	20230802	100500	15016920	9140	9140	9140	9140	0
538	20230802	100400	15016920	9140	9140	9140	9140	0
539	20230802	100300	15016920	9140	9140	9140	9140	3
540	20230802	100200	14989500	9110	9110	9110	9110	0
541	20230802	100100	14989500	9110	9110	9110	9110	0
542	20230802	100000	14989500	9110	9130	9130	9110	114
543	20230802	095900	13950860	9140	9140	9140	9140	0
544	20230802	095800	13950860	9140	9140	9140	9140	0
545	20230802	095700	13950860	9140	9140	9140	9140	0
546	20230802	095600	13950860	9140	9140	9140	9140	22
547	20230802	095500	13749780	9110	9140	9140	9110	279
548	20230802	095400	11207510	9140	9140	9140	9140	0
549	20230802	095300	11207510	9140	9140	9140	9140	0
550	20230802	095200	11207510	9140	9140	9140	9140	0
551	20230802	095100	11207510	9140	9140	9140	9140	6
552	20230802	095000	11152670	9140	9140	9140	9140	0
553	20230802	094900	11152670	9140	9140	9140	9140	0
554	20230802	094800	11152670	9140	9140	9140	9140	4
555	20230802	094700	11116110	9140	9140	9140	9140	0
556	20230802	094600	11116110	9140	9140	9140	9140	0
557	20230802	094500	11116110	9140	9140	9140	9140	0
558	20230802	094400	11116110	9140	9140	9140	9140	0
559	20230802	094300	11116110	9140	9140	9140	9140	0
560	20230802	094200	11116110	9140	9140	9140	9140	0
561	20230802	094100	11116110	9140	9140	9140	9140	0
562	20230802	094000	11116110	9140	9140	9140	9140	0
563	20230802	093900	11116110	9140	9140	9140	9140	2
564	20230802	093800	11097830	9160	9160	9160	9160	0
565	20230802	093700	11097830	9160	9160	9160	9160	0
566	20230802	093600	11097830	9160	9160	9160	9160	0
567	20230802	093500	11097830	9160	9160	9160	9160	1
568	20230802	093400	11088670	9160	9160	9160	9160	0
569	20230802	093300	11088670	9160	9160	9160	9160	50
570	20230802	093200	10630670	9160	9160	9160	9160	1
571	20230802	093100	10621510	9160	9160	9160	9160	0
572	20230802	093000	10621510	9160	9160	9160	9160	0
573	20230802	092900	10621510	9160	9160	9160	9160	0
574	20230802	092800	10621510	9160	9160	9160	9160	5
575	20230802	092700	10575710	9140	9140	9140	9140	0
576	20230802	092600	10575710	9140	9140	9140	9140	0
577	20230802	092500	10575710	9140	9140	9140	9140	0
578	20230802	092400	10575710	9140	9140	9140	9140	0
579	20230802	092300	10575710	9140	9140	9140	9140	0
580	20230802	092200	10575710	9140	9140	9140	9140	0
581	20230802	092100	10575710	9140	9140	9140	9140	0
582	20230802	092000	10575710	9140	9140	9140	9140	47
583	20230802	091900	10146130	9080	9080	9080	9080	0
584	20230802	091800	10146130	9080	9080	9080	9080	3
585	20230802	091700	10118890	9080	9080	9080	9080	2
586	20230802	091600	10100730	9080	9080	9080	9080	0
587	20230802	091500	10100730	9080	9080	9080	9080	1
588	20230802	091400	10091650	9100	9100	9100	9100	15
589	20230802	091300	9955150	9090	9090	9090	9090	3
590	20230802	091200	9927880	9070	9100	9100	9070	55
591	20230802	091100	9428700	9100	9100	9100	9100	5
592	20230802	091000	9383200	9100	9100	9100	9100	93
593	20230802	090900	8536900	9090	9090	9090	9090	2
594	20230802	090800	8518720	9090	9090	9090	9090	62
595	20230802	090700	7955140	9090	9090	9090	9090	0
596	20230802	090600	7955140	9090	9090	9090	9090	0
597	20230802	090500	7955140	9090	9100	9100	9090	137
598	20230802	090400	6708490	9090	9090	9090	9090	3
599	20230802	090300	6681220	9100	9100	9100	9100	5
600	20230802	090200	6635720	9100	9090	9100	9090	292
601	20230802	090100	3981420	9090	9090	9090	9090	0
602	20230802	090000	3981420	9090	9090	9090	9090	438